Share Name Share Symbol Market Type Share ISIN Share Description
WH Smith LSE:SMWH London Ordinary Share GB00B2PDGW16 ORD 22 6/67P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00p -0.15% 2,022.00p 2,018.00p 2,020.00p 2,035.00p 2,003.00p 2,027.00p 281,544 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Retailers 1,234.0 140.0 104.5 19.3 2,235.08

WH Smith (SMWH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20172022.0001-3.00-0.15%20032035281,544
16 Nov 20172025+10.00+0.50%2013.99982033271,909
15 Nov 20172015-16.00-0.79%20152040272,831
14 Nov 20172031+15.00+0.74%20022044242,413
13 Nov 20172016.0001-16.00-0.79%2007.99982040.9998304,034
10 Nov 20172032+13.00+0.64%20192038237,740
09 Nov 20172019-20.00-0.98%2018.00012039317,623
08 Nov 20172039+12.00+0.59%20192046.9998322,980
07 Nov 20172027-24.00-1.17%20212051291,329
06 Nov 20172051-18.00-0.87%20442072332,412
03 Nov 20172069+13.00+0.63%20492076310,523
02 Nov 20172056+11.00+0.54%20352073373,219
01 Nov 20172044.9998-2.00-0.10%20382069505,562
31 Oct 20172046.9998-10.00-0.49%20422067419,895
30 Oct 20172057-10.00-0.48%20522072259,363
27 Oct 20172067-11.00-0.53%2059.29322089290,869
26 Oct 20172078+33.00+1.61%20332080343,449
25 Oct 20172044.9998+12.00+0.59%20212057422,503
24 Oct 20172033+1.00+0.05%2022.00012040.9998652,238
23 Oct 20172032-19.00-0.93%20272054.4614394,186
20 Oct 20172051+2.00+0.10%2018.00012066.8229589,989
19 Oct 20172049-50.00-2.38%20392100422,543
Download more WH Smith Historical Data

WH Smith (SMWH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,0202,0442,0022,023.2347238k304k266k20.10%
1 Month2,0182,0892,0022,042.9195238k652k353k40.20%
3 Months1,8422,1061,8252,007.5473137k720k344k1809.77%
6 Months1,7592,1061,6351,863.3260137k1M360k26314.95%
1 Year1,5212,1061,3981,757.0053114k1M366k50132.94%
3 Years1,2412,1061,1741,632.522217k1M327k78162.93%
5 Years6462,1065701,355.41184k2M314k1,376213.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171119 06:53:52